Update 2025-03-18 3772 candle_min
This commit is contained in:
648
064760/min/candle-20250318.csv
Normal file
648
064760/min/candle-20250318.csv
Normal file
@@ -0,0 +1,648 @@
|
||||
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||||
20250318,194600,2342514150,90500,90500,90500,90500,988
|
||||
20250318,194500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,194400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,194300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,194200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,194100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,194000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,193900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,193800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,193700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,193600,2342514150,90500,90500,90500,90500,0
|
||||
20250318,193500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,193400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,193300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,193200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,193100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,193000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,192900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,192800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,192700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,192600,2342514150,90500,90500,90500,90500,0
|
||||
20250318,192500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,192400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,192300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,192200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,192100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,192000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,191900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,191800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,191700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,191600,2342514150,90500,90500,90500,90500,988
|
||||
20250318,191500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,191400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,191300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,191200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,191100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,191000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,190900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,190800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,190700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,190600,2342514150,90500,90500,90500,90500,0
|
||||
20250318,190500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,190400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,190300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,190200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,190100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,190000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,185900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,185800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,185700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,185600,2342514150,90500,90500,90500,90500,0
|
||||
20250318,185500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,185400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,185300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,185200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,185100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,185000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,184900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,184800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,184700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,184600,2342514150,90500,90500,90500,90500,988
|
||||
20250318,184500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,184400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,184300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,184200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,184100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,184000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,183900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,183800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,183700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,183600,2342514150,90500,90500,90500,90500,0
|
||||
20250318,183500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,183400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,183300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,183200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,183100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,183000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,182900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,182800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,182700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,182600,2342514150,90500,90500,90500,90500,0
|
||||
20250318,182500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,182400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,182300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,182200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,182100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,182000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,181900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,181800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,181700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,181600,2342514150,90500,90500,90500,90500,988
|
||||
20250318,181500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,181400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,181300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,181200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,181100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,181000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,180900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,180800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,180700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,180600,2342514150,90500,90500,90500,90500,0
|
||||
20250318,180500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,180400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,180300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,180200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,180100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,180000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,175900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,175800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,175700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,175600,2342514150,90500,90500,90500,90500,0
|
||||
20250318,175500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,175400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,175300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,175200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,175100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,175000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,174900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,174800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,174700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,174600,2342514150,90500,90500,90500,90500,988
|
||||
20250318,174500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,174400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,174300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,174200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,174100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,174000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,173900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,173800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,173700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,173600,2342514150,90500,90500,90500,90500,0
|
||||
20250318,173500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,173400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,173300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,173200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,173100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,173000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,172900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,172800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,172700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,172600,2342514150,90500,90500,90500,90500,0
|
||||
20250318,172500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,172400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,172300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,172200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,172100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,172000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,171900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,171800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,171700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,171600,2342514150,90500,90500,90500,90500,988
|
||||
20250318,171500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,171400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,171300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,171200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,171100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,171000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,170900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,170800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,170700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,170600,2342514150,90500,90500,90500,90500,0
|
||||
20250318,170500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,170400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,170300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,170200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,170100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,170000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,165900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,165800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,165700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,165600,2342514150,90500,90500,90500,90500,0
|
||||
20250318,165500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,165400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,165300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,165200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,165100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,165000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,164900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,164800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,164700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,164600,2342514150,90500,90500,90500,90500,988
|
||||
20250318,164500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,164400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,164300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,164200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,164100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,164000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,163900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,163800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,163700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,163600,2342514150,90500,90500,90500,90500,0
|
||||
20250318,163500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,163400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,163300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,163200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,163100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,163000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,162900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,162800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,162700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,162600,2342514150,90500,90500,90500,90500,0
|
||||
20250318,162500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,162400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,162300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,162200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,162100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,162000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,161900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,161800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,161700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,161600,2342514150,90500,90500,90500,90500,988
|
||||
20250318,161500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,161400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,161300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,161200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,161100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,161000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,160900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,160800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,160700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,160600,2342514150,90500,90500,90500,90500,0
|
||||
20250318,160500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,160400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,160300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,160200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,160100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,160000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,155900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,155800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,155700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,155600,2342514150,90500,90500,90500,90500,0
|
||||
20250318,155500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,155400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,155300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,155200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,155100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,155000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,154900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,154800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,154700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,154600,2342514150,90500,90500,90500,90500,988
|
||||
20250318,154500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,154400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,154300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,154200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,154100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,154000,2342514150,90500,90500,90500,90500,0
|
||||
20250318,153900,2342514150,90500,90500,90500,90500,0
|
||||
20250318,153800,2342514150,90500,90500,90500,90500,0
|
||||
20250318,153700,2342514150,90500,90500,90500,90500,0
|
||||
20250318,153600,2342514150,90500,90500,90500,90500,0
|
||||
20250318,153500,2342514150,90500,90500,90500,90500,0
|
||||
20250318,153400,2342514150,90500,90500,90500,90500,0
|
||||
20250318,153300,2342514150,90500,90500,90500,90500,0
|
||||
20250318,153200,2342514150,90500,90500,90500,90500,0
|
||||
20250318,153100,2342514150,90500,90500,90500,90500,0
|
||||
20250318,153000,2342514150,90500,90500,90500,90500,988
|
||||
20250318,152900,2253100150,90900,90900,90900,90900,0
|
||||
20250318,152800,2253100150,90900,90900,90900,90900,0
|
||||
20250318,152700,2253100150,90900,90900,90900,90900,0
|
||||
20250318,152600,2253100150,90900,90900,90900,90900,0
|
||||
20250318,152500,2253100150,90900,90900,90900,90900,0
|
||||
20250318,152400,2253100150,90900,90900,90900,90900,0
|
||||
20250318,152300,2253100150,90900,90900,90900,90900,0
|
||||
20250318,152200,2253100150,90900,90900,90900,90900,0
|
||||
20250318,152100,2253100150,90900,90900,90900,90900,0
|
||||
20250318,152000,2253100150,90900,90900,90900,90900,0
|
||||
20250318,151900,2253100150,90900,90800,90900,90100,270
|
||||
20250318,151800,2228688350,90400,90800,90900,90300,164
|
||||
20250318,151700,2213827050,90400,90400,90700,90400,197
|
||||
20250318,151600,2195995750,90500,90500,90700,90400,237
|
||||
20250318,151500,2174541850,90500,90600,90700,90500,213
|
||||
20250318,151400,2155239250,90700,90600,90800,90600,109
|
||||
20250318,151300,2145352750,90700,90600,90800,90600,289
|
||||
20250318,151200,2119152950,90600,90600,90800,90600,207
|
||||
20250318,151100,2100370550,90800,90600,91000,90600,142
|
||||
20250318,151000,2087472550,90600,90600,91100,90600,191
|
||||
20250318,150900,2070112850,90700,90700,90800,90600,229
|
||||
20250318,150800,2049334950,90800,90900,91000,90800,163
|
||||
20250318,150700,2034525150,91000,90800,91100,90800,289
|
||||
20250318,150600,2008235250,91000,90800,91100,90800,172
|
||||
20250318,150500,1992597750,91100,91100,91100,90800,175
|
||||
20250318,150400,1976657750,91100,91100,91100,90800,496
|
||||
20250318,150300,1931472450,91100,91100,91100,90800,195
|
||||
20250318,150200,1913723650,91100,91000,91100,90800,157
|
||||
20250318,150100,1899434150,91000,90600,91100,90500,116
|
||||
20250318,150000,1888885450,91100,90600,91100,90500,180
|
||||
20250318,145900,1872532450,91000,91000,91000,90600,239
|
||||
20250318,145800,1850808950,90900,90800,90900,90800,20
|
||||
20250318,145700,1848991950,90700,90800,91000,90700,122
|
||||
20250318,145600,1837918850,90900,90800,90900,90800,54
|
||||
20250318,145500,1833014650,90700,90700,90700,90600,15
|
||||
20250318,145400,1831654450,90800,90900,90900,90800,85
|
||||
20250318,145300,1823933550,90900,91000,91000,90700,19
|
||||
20250318,145200,1822205850,90700,90700,90700,90700,3
|
||||
20250318,145100,1821933750,91000,90700,91000,90700,56
|
||||
20250318,145000,1816848550,91000,90900,91000,90600,62
|
||||
20250318,144900,1811213050,90800,91000,91000,90800,3
|
||||
20250318,144800,1810940450,91000,90800,91000,90800,42
|
||||
20250318,144700,1807125750,90800,90800,91000,90800,45
|
||||
20250318,144600,1803035850,90700,90700,90700,90600,35
|
||||
20250318,144500,1799862350,90600,90700,90700,90600,34
|
||||
20250318,144400,1796778750,90900,90700,90900,90700,71
|
||||
20250318,144300,1790329250,90800,90800,90800,90800,4
|
||||
20250318,144200,1789966050,90600,90800,90800,90600,33
|
||||
20250318,144100,1786975350,90800,90700,90800,90500,19
|
||||
20250318,144000,1785251450,90500,90700,90900,90500,62
|
||||
20250318,143900,1779627850,90600,90600,90600,90500,29
|
||||
20250318,143800,1777001450,90600,90600,90900,90600,14
|
||||
20250318,143700,1775730650,90500,90600,90900,90500,60
|
||||
20250318,143600,1770291450,90500,90500,90500,90500,34
|
||||
20250318,143500,1767214450,90700,90800,90800,90400,26
|
||||
20250318,143400,1764856150,90800,90700,90900,90500,82
|
||||
20250318,143300,1757417050,90500,90500,90500,90400,108
|
||||
20250318,143200,1747644850,90800,90500,90800,90500,3
|
||||
20250318,143100,1747373050,90800,90800,90800,90800,8
|
||||
20250318,143000,1746646650,90900,90500,90900,90500,94
|
||||
20250318,142900,1738125250,90500,90600,90900,90500,15
|
||||
20250318,142800,1736766050,90900,91000,91000,90900,9
|
||||
20250318,142700,1735947150,90500,90600,90800,90500,181
|
||||
20250318,142600,1719551550,90600,90800,90800,90600,7
|
||||
20250318,142500,1718916550,90800,90800,90800,90800,9
|
||||
20250318,142400,1718099350,90600,90700,90900,90500,112
|
||||
20250318,142300,1707938750,90500,90500,90500,90500,2
|
||||
20250318,142200,1707757750,90800,90800,90800,90800,2
|
||||
20250318,142100,1707576150,90800,90800,90800,90500,42
|
||||
20250318,142000,1703771900,90700,90700,90700,90600,53
|
||||
20250318,141900,1698965100,90700,90700,90700,90700,2
|
||||
20250318,141800,1698783700,90600,90600,90900,90500,145
|
||||
20250318,141700,1685649800,90600,90700,90900,90600,53
|
||||
20250318,141600,1680837600,90800,90700,90800,90700,31
|
||||
20250318,141500,1678025800,90700,90700,90900,90700,37
|
||||
20250318,141400,1674669000,90700,90700,90900,90700,17
|
||||
20250318,141300,1673126700,90600,90600,90600,90600,1
|
||||
20250318,141200,1673036100,90800,90500,90800,90500,38
|
||||
20250318,141100,1669596200,90800,90800,90900,90500,66
|
||||
20250318,141000,1663602100,90900,90800,90900,90600,67
|
||||
20250318,140900,1657522900,90800,90800,90800,90500,81
|
||||
20250318,140800,1650174100,90800,91000,91000,90800,12
|
||||
20250318,140700,1649082600,90900,90700,90900,90700,88
|
||||
20250318,140600,1641087100,90800,90400,90900,90400,64
|
||||
20250318,140500,1635289500,90500,90800,90900,90400,49
|
||||
20250318,140400,1630839300,90800,91000,91000,90800,60
|
||||
20250318,140300,1625382100,91000,90700,91000,90400,67
|
||||
20250318,140200,1619313200,90700,91000,91100,90600,11
|
||||
20250318,140100,1618313900,91100,91100,91100,91000,67
|
||||
20250318,140000,1612210300,91000,90500,91000,90500,200
|
||||
20250318,135900,1594093300,90500,91000,91000,90500,51
|
||||
20250318,135800,1589456300,91100,91100,91100,91100,9
|
||||
20250318,135700,1588636400,91000,90600,91000,90500,78
|
||||
20250318,135600,1581557400,91100,90600,91100,90600,5
|
||||
20250318,135500,1581103400,91200,91100,91200,90600,39
|
||||
20250318,135400,1577550600,91200,90700,91200,90600,101
|
||||
20250318,135300,1568370700,91200,91100,91200,91100,2
|
||||
20250318,135200,1568188400,91200,91200,91200,91000,38
|
||||
20250318,135100,1564723000,90600,91000,91200,90600,89
|
||||
20250318,135000,1556633300,91000,91200,91200,91000,22
|
||||
20250318,134900,1554627300,91200,90700,91200,90700,4
|
||||
20250318,134800,1554263500,90700,91200,91200,90700,52
|
||||
20250318,134700,1549542800,91200,91000,91200,91000,84
|
||||
20250318,134600,1541885000,91100,91100,91100,91100,1
|
||||
20250318,134500,1541793900,90700,90700,91200,90700,75
|
||||
20250318,134400,1534976500,91200,91100,91200,90700,49
|
||||
20250318,134300,1530513300,91000,91000,91000,91000,3
|
||||
20250318,134200,1530240300,90700,91200,91300,90700,60
|
||||
20250318,134100,1524794200,91200,91000,91200,91000,51
|
||||
20250318,134000,1520152600,91000,90700,91000,90700,4
|
||||
20250318,133900,1519789500,90700,91300,91300,90700,49
|
||||
20250318,133800,1515340000,90700,91200,91300,90700,155
|
||||
20250318,133700,1501236700,91200,90600,91200,90600,3
|
||||
20250318,133600,1500963800,90600,90900,91200,90600,55
|
||||
20250318,133500,1495974600,91000,91000,91000,91000,43
|
||||
20250318,133400,1492061600,91000,90800,91000,90800,69
|
||||
20250318,133300,1485785000,90600,91000,91200,90600,69
|
||||
20250318,133200,1479522500,91100,91200,91200,91100,11
|
||||
20250318,133100,1478520300,91200,91200,91200,91200,46
|
||||
20250318,133000,1474325100,90600,90700,91200,90600,85
|
||||
20250318,132900,1466603100,90700,91100,91300,90700,28
|
||||
20250318,132800,1464049500,91200,91100,91200,91100,85
|
||||
20250318,132700,1456302400,90600,90700,91200,90600,43
|
||||
20250318,132600,1452405300,91100,91100,91100,91100,2
|
||||
20250318,132500,1452223100,91100,91100,91100,91000,36
|
||||
20250318,132400,1448943600,90600,90900,91100,90600,99
|
||||
20250318,132300,1439941600,90900,90900,91000,90800,42
|
||||
20250318,132200,1436124600,90900,91000,91000,90900,10
|
||||
20250318,132100,1435214900,90800,90800,91000,90800,111
|
||||
20250318,132000,1425124300,90800,91100,91100,90800,56
|
||||
20250318,131900,1420039000,91100,90800,91100,90800,11
|
||||
20250318,131800,1419037800,91000,90800,91000,90800,45
|
||||
20250318,131700,1414951300,90900,90900,90900,90900,1
|
||||
20250318,131600,1414860400,90900,90600,90900,90600,50
|
||||
20250318,131500,1410316900,91000,90900,91000,90600,99
|
||||
20250318,131400,1401326400,90900,90600,90900,90600,7
|
||||
20250318,131300,1400690700,91000,90500,91000,90500,46
|
||||
20250318,131200,1396506800,91000,91000,91000,90500,62
|
||||
20250318,131100,1390886900,90900,90700,90900,90700,74
|
||||
20250318,131000,1384169600,90800,90900,90900,90500,6
|
||||
20250318,130900,1383625900,90500,90900,90900,90500,107
|
||||
20250318,130800,1373934600,90900,90500,90900,90500,109
|
||||
20250318,130700,1364035600,90800,90700,90900,90500,177
|
||||
20250318,130600,1347990300,90900,90700,90900,90700,102
|
||||
20250318,130500,1338721700,91100,90900,91100,90900,66
|
||||
20250318,130400,1332720400,90700,90900,91100,90700,103
|
||||
20250318,130300,1323358700,90900,91100,91100,90900,16
|
||||
20250318,130200,1321904100,91000,91200,91200,90900,13
|
||||
20250318,130100,1320720000,91200,90900,91200,90900,59
|
||||
20250318,130000,1315341700,90900,90900,90900,90900,17
|
||||
20250318,125900,1313796400,91300,91300,91300,91300,9
|
||||
20250318,125800,1312974700,90900,90800,91300,90800,63
|
||||
20250318,125700,1307238100,90800,90800,91000,90800,11
|
||||
20250318,125600,1306239100,91000,90800,91000,90800,48
|
||||
20250318,125500,1301876000,91100,90900,91100,90800,155
|
||||
20250318,125400,1287785900,90900,91200,91200,90900,91
|
||||
20250318,125300,1279504900,91000,91100,91300,91000,22
|
||||
20250318,125200,1277498100,91200,91200,91200,91000,15
|
||||
20250318,125100,1276131100,91000,91200,91300,91000,77
|
||||
20250318,125000,1269109700,91200,91200,91200,91200,1
|
||||
20250318,124900,1269018500,91300,91000,91300,91000,14
|
||||
20250318,124800,1267742100,91000,91100,91300,90900,54
|
||||
20250318,124700,1262827700,91400,91300,91400,91300,43
|
||||
20250318,124600,1258901700,91300,91200,91300,91100,25
|
||||
20250318,124500,1256620600,91100,91000,91300,91000,61
|
||||
20250318,124400,1251055400,91000,91000,91200,91000,74
|
||||
20250318,124300,1244307200,91000,91300,91400,91000,96
|
||||
20250318,124200,1235559200,91100,91100,91300,91100,100
|
||||
20250318,124100,1226439600,91300,91300,91300,91300,1
|
||||
20250318,124000,1226348300,91300,91000,91300,91000,27
|
||||
20250318,123900,1223885000,91300,91100,91300,91000,58
|
||||
20250318,123800,1218592100,91100,91100,91300,91100,71
|
||||
20250318,123700,1212111400,91000,91000,91000,91000,6
|
||||
20250318,123600,1211565400,91000,91200,91300,91000,34
|
||||
20250318,123500,1208467500,91100,91000,91300,91000,70
|
||||
20250318,123400,1202079700,91000,91000,91200,91000,13
|
||||
20250318,123300,1200896500,91100,91000,91100,91000,3
|
||||
20250318,123200,1200623400,91300,91200,91300,91200,99
|
||||
20250318,123100,1191590000,91100,91100,91100,91100,51
|
||||
20250318,123000,1186943900,91100,91100,91300,91100,20
|
||||
20250318,122900,1185121500,91400,91300,91400,91300,54
|
||||
20250318,122800,1180188800,91300,91100,91300,91100,71
|
||||
20250318,122700,1173707700,91100,91100,91200,91100,18
|
||||
20250318,122600,1172067700,91300,91300,91300,91300,9
|
||||
20250318,122500,1171246000,91300,91100,91300,91100,81
|
||||
20250318,122400,1163858200,91100,91300,91300,91100,13
|
||||
20250318,122300,1162673500,91100,91200,91300,91100,20
|
||||
20250318,122200,1160848400,91300,91200,91300,91100,80
|
||||
20250318,122100,1153548300,91100,91200,91300,91100,30
|
||||
20250318,122000,1150812200,91200,91200,91200,91200,29
|
||||
20250318,121900,1148167400,91100,91200,91300,91100,26
|
||||
20250318,121800,1145797100,91200,91200,91200,91100,66
|
||||
20250318,121700,1139778900,91100,91000,91100,91000,24
|
||||
20250318,121600,1137593900,91000,91300,91300,90900,26
|
||||
20250318,121500,1135225100,91300,90900,91300,90900,84
|
||||
20250318,121400,1127567400,91200,90900,91200,90900,2
|
||||
20250318,121300,1127385300,90900,90900,91100,90900,7
|
||||
20250318,121200,1126748800,91200,91200,91300,90900,119
|
||||
20250318,121100,1115896500,91200,91100,91200,91100,19
|
||||
20250318,121000,1114163800,90900,90900,91200,90900,51
|
||||
20250318,120900,1109518800,91200,91100,91200,90900,90
|
||||
20250318,120800,1101316500,91100,91000,91100,91000,44
|
||||
20250318,120700,1097312400,91100,91000,91100,91000,2
|
||||
20250318,120600,1097130300,91100,91300,91300,91100,43
|
||||
20250318,120500,1093210700,91300,91100,91300,91100,67
|
||||
20250318,120400,1087094500,91300,91100,91300,91100,24
|
||||
20250318,120300,1084904400,91100,91300,91400,91100,57
|
||||
20250318,120200,1079696600,91100,91100,91400,91000,36
|
||||
20250318,120100,1076411900,91100,91100,91300,91100,19
|
||||
20250318,120000,1074680500,91400,91300,91400,91300,62
|
||||
20250318,115900,1069018300,91100,91100,91300,91100,75
|
||||
20250318,115800,1062177300,91300,91100,91300,91100,14
|
||||
20250318,115700,1060901300,91100,91200,91200,91100,2
|
||||
20250318,115600,1060719000,91300,91000,91300,91000,33
|
||||
20250318,115500,1057707400,91000,91200,91400,91000,68
|
||||
20250318,115400,1051513100,91200,91100,91200,91100,17
|
||||
20250318,115300,1049962800,91000,91100,91100,91000,39
|
||||
20250318,115200,1046410200,91200,91200,91200,91000,65
|
||||
20250318,115100,1040482600,91200,91200,91200,91200,1
|
||||
20250318,115000,1040391400,91000,91300,91300,91000,18
|
||||
20250318,114900,1038751500,91200,91000,91400,91000,16
|
||||
20250318,114800,1037293000,90800,91300,91300,90800,83
|
||||
20250318,114700,1029731800,91400,91300,91400,90800,7
|
||||
20250318,114600,1029094600,90900,91400,91400,90900,56
|
||||
20250318,114500,1023977200,91400,91000,91400,90800,209
|
||||
20250318,114400,1004951100,91300,91000,91300,91000,13
|
||||
20250318,114300,1003766300,91000,91000,91300,91000,19
|
||||
20250318,114200,1002035300,91300,90900,91300,90900,58
|
||||
20250318,114100,996758200,91000,91100,91100,91000,198
|
||||
20250318,114000,978731400,91100,91100,91300,91100,14
|
||||
20250318,113900,977455800,91300,91200,91300,91100,111
|
||||
20250318,113800,967330700,91200,91100,91200,91100,5
|
||||
20250318,113700,966875100,91100,91300,91300,91100,3
|
||||
20250318,113600,966601600,91200,91200,91300,91100,129
|
||||
20250318,113500,954829200,91200,91100,91200,91100,16
|
||||
20250318,113400,953371500,91100,91300,91400,91100,115
|
||||
20250318,113300,942871200,91300,91400,91400,91100,33
|
||||
20250318,113200,939859400,91300,91100,91300,91100,53
|
||||
20250318,113100,935021300,91200,91300,91300,91100,52
|
||||
20250318,113000,930275000,91100,91400,91400,91100,19
|
||||
20250318,112900,928543800,91400,91200,91400,91200,81
|
||||
20250318,112800,921153100,91100,91200,91200,91100,14
|
||||
20250318,112700,919877000,91100,91000,91100,91000,11
|
||||
20250318,112600,918875800,91000,91100,91200,90800,59
|
||||
20250318,112500,913498800,90800,91200,91200,90800,3
|
||||
20250318,112400,913225600,91300,90800,91300,90800,47
|
||||
20250318,112300,908942000,91300,91000,91300,90800,34
|
||||
20250318,112200,905846000,90800,91100,91200,90800,125
|
||||
20250318,112100,894459600,91100,90900,91200,90900,40
|
||||
20250318,112000,890815800,91200,90800,91300,90800,18
|
||||
20250318,111900,889177700,91300,91300,91300,90800,110
|
||||
20250318,111800,879156800,91200,90900,91400,90900,20
|
||||
20250318,111700,877337500,91000,90900,91400,90900,55
|
||||
20250318,111600,872319500,91200,91300,91300,91200,61
|
||||
20250318,111500,866751300,90800,91200,91200,90800,159
|
||||
20250318,111400,852313700,90800,90800,91100,90800,7
|
||||
20250318,111300,851677800,91200,91200,91200,91200,10
|
||||
20250318,111200,850765800,91000,91200,91200,90800,62
|
||||
20250318,111100,845126400,90900,90900,91200,90900,45
|
||||
20250318,111000,841035600,91300,91300,91300,90900,50
|
||||
20250318,110900,836471000,91300,90900,91300,90900,62
|
||||
20250318,110800,830815200,90900,90900,91200,90900,10
|
||||
20250318,110700,829905900,91300,91300,91300,90900,19
|
||||
20250318,110600,828178000,91300,90800,91400,90800,35
|
||||
20250318,110500,824991800,90800,91200,91200,90800,37
|
||||
20250318,110400,821622400,91300,90800,91300,90800,3
|
||||
20250318,110300,821349500,90800,91300,91300,90800,79
|
||||
20250318,110200,814142300,90800,91400,91400,90800,44
|
||||
20250318,110100,810138100,91400,91200,91400,90900,116
|
||||
20250318,110000,799564500,91200,91400,91400,91200,79
|
||||
20250318,105900,792352900,91200,91500,91500,91100,75
|
||||
20250318,105800,785506000,91500,91300,91500,91300,25
|
||||
20250318,105700,783219800,91300,91500,91500,91300,19
|
||||
20250318,105600,781484700,91400,91100,91400,91100,39
|
||||
20250318,105500,777922000,91100,91300,91300,91100,37
|
||||
20250318,105400,774544100,91300,91300,91300,91100,48
|
||||
20250318,105300,770165300,91400,91100,91400,91100,41
|
||||
20250318,105200,766419700,91100,91100,91400,91100,18
|
||||
20250318,105100,764776300,91300,91100,91400,91100,22
|
||||
20250318,105000,762771600,91400,91100,91400,91100,64
|
||||
20250318,104900,756925100,91100,90900,91100,90900,41
|
||||
20250318,104800,753194900,90700,91000,91100,90700,70
|
||||
20250318,104700,746823300,91000,91100,91100,91000,28
|
||||
20250318,104600,744274500,91100,90700,91100,90700,22
|
||||
20250318,104500,742272500,90700,90700,91000,90700,14
|
||||
20250318,104400,741002400,91000,90700,91000,90700,4
|
||||
20250318,104300,740639100,91100,90700,91100,90700,82
|
||||
20250318,104200,733176500,90700,90700,91000,90600,78
|
||||
20250318,104100,726103700,90900,90700,90900,90700,7
|
||||
20250318,104000,725467800,90700,90800,90900,90700,129
|
||||
20250318,103900,713756400,90700,90600,90900,90600,46
|
||||
20250318,103800,709585600,90800,91100,91100,90600,38
|
||||
20250318,103700,706135500,90600,90700,91200,90600,30
|
||||
20250318,103600,703409100,90700,90800,91100,90700,111
|
||||
20250318,103500,693314500,90800,91200,91200,90800,79
|
||||
20250318,103400,686136600,90800,90700,91300,90700,6
|
||||
20250318,103300,685590900,90700,90800,91200,90700,190
|
||||
20250318,103200,668321000,90800,90900,91200,90800,8
|
||||
20250318,103100,667594000,90800,90800,91200,90700,61
|
||||
20250318,103000,662055200,90800,91100,91300,90700,171
|
||||
20250318,102900,646487600,91000,91100,91400,91000,55
|
||||
20250318,102800,641470600,91200,91200,91200,91200,1
|
||||
20250318,102700,641379400,91000,91300,91400,91000,45
|
||||
20250318,102600,637275300,91400,91000,91400,91000,53
|
||||
20250318,102500,632436700,91000,91100,91400,91000,40
|
||||
20250318,102400,628787100,91100,91300,91600,91100,64
|
||||
20250318,102300,622942700,91300,91300,91300,91000,80
|
||||
20250318,102200,615639900,91600,91500,91600,91500,19
|
||||
20250318,102100,613899800,91600,91400,91600,91000,66
|
||||
20250318,102000,607863800,91500,91400,91500,91400,67
|
||||
20250318,101900,601737800,91500,91100,91500,91000,12
|
||||
20250318,101800,600644600,91000,90900,91500,90900,41
|
||||
20250318,101700,596916000,90900,91400,91500,90900,24
|
||||
20250318,101600,594720800,91200,91000,91400,91000,197
|
||||
20250318,101500,576727000,91400,91100,91400,91000,35
|
||||
20250318,101400,573534600,91400,91400,91500,91400,60
|
||||
20250318,101300,568048700,91400,91100,91400,91000,66
|
||||
20250318,101200,562020500,91400,91500,91500,90900,91
|
||||
20250318,101100,553708100,91500,91500,91500,91500,1
|
||||
20250318,101000,553616600,91500,91300,91500,90800,105
|
||||
20250318,100900,544033600,91200,90800,91200,90800,52
|
||||
20250318,100800,539298600,91300,91300,91300,91200,52
|
||||
20250318,100700,534552200,91300,91300,91300,91300,102
|
||||
20250318,100600,525239600,91300,91300,91300,90700,78
|
||||
20250318,100500,518155200,91300,91300,91300,90800,15
|
||||
20250318,100400,516789700,91300,91300,91300,91100,42
|
||||
20250318,100300,512958200,91300,90800,91300,90700,108
|
||||
20250318,100200,503135400,91300,91000,91300,91000,41
|
||||
20250318,100100,499401300,91100,91100,91100,90800,3
|
||||
20250318,100000,499128300,90700,91200,91300,90700,253
|
||||
20250318,095900,476119800,91200,91100,91200,91100,2
|
||||
20250318,095800,475937500,91100,91200,91200,91100,50
|
||||
20250318,095700,471382200,91200,91100,91200,90900,81
|
||||
20250318,095600,464004700,90800,90800,91000,90400,217
|
||||
20250318,095500,444329900,91200,91100,91200,90800,7
|
||||
20250318,095400,443693600,90800,91300,91500,90500,578
|
||||
20250318,095300,391235200,91300,91100,91400,91100,65
|
||||
20250318,095200,385299400,91400,91000,91400,91000,5
|
||||
20250318,095100,384844000,91000,91400,91400,91000,304
|
||||
20250318,095000,357176000,91400,91000,91400,91000,59
|
||||
20250318,094900,351788900,91200,91500,91500,91100,107
|
||||
20250318,094800,342031800,91000,91000,91000,91000,6
|
||||
20250318,094700,341485800,91500,91500,91500,91500,1
|
||||
20250318,094600,341394300,91500,91000,91500,91000,163
|
||||
20250318,094500,326560800,91300,91500,91500,91000,48
|
||||
20250318,094400,322180000,91500,91100,91500,91100,57
|
||||
20250318,094300,316985500,90900,91100,91100,90900,24
|
||||
20250318,094200,314803100,91000,91400,91400,91000,422
|
||||
20250318,094100,276391700,91100,91400,91400,91100,68
|
||||
20250318,094000,270196600,91400,91200,91400,91200,77
|
||||
20250318,093900,263174000,91200,91300,91400,91200,48
|
||||
20250318,093800,258794300,91400,91500,91500,91400,3
|
||||
20250318,093700,258520000,91500,91500,91500,91500,1
|
||||
20250318,093600,258428500,91200,91500,91500,91200,11
|
||||
20250318,093500,257424700,91600,91600,91600,91600,10
|
||||
20250318,093400,256508700,91700,91200,91700,91200,130
|
||||
20250318,093300,244652100,91200,91400,91700,91200,50
|
||||
20250318,093200,240087000,91700,91700,91700,91700,0
|
||||
20250318,093100,240087000,91700,91200,91700,91200,2
|
||||
20250318,093000,239904100,91700,91500,91800,91500,35
|
||||
20250318,092900,236698700,91500,91900,91900,91500,15
|
||||
20250318,092800,235325400,91400,91600,91600,91400,198
|
||||
20250318,092700,217227400,91600,91400,92000,91400,35
|
||||
20250318,092600,214020400,91400,91600,91900,91400,32
|
||||
20250318,092500,211085200,91600,91600,91600,91600,13
|
||||
20250318,092400,209894400,91700,91500,91700,91400,45
|
||||
20250318,092300,205769200,91600,91600,91800,91600,70
|
||||
20250318,092200,199353800,91600,91600,91600,91600,0
|
||||
20250318,092100,199353800,91600,91500,91900,91400,8
|
||||
20250318,092000,198621200,91500,91100,91800,91100,108
|
||||
20250318,091900,188730600,91500,91500,91500,91500,50
|
||||
20250318,091800,184155600,91600,91300,91600,91300,101
|
||||
20250318,091700,174932600,91600,91300,91600,91300,8
|
||||
20250318,091600,174200300,91300,91500,91500,91300,144
|
||||
20250318,091500,161045900,92100,91600,92200,91400,68
|
||||
20250318,091400,154818300,91600,91500,92000,91500,153
|
||||
20250318,091300,140797700,91600,91000,91600,91000,165
|
||||
20250318,091200,125690300,91000,91000,91000,91000,127
|
||||
20250318,091100,114133300,91000,91000,91000,91000,16
|
||||
20250318,091000,112677300,91000,91500,91500,90900,13
|
||||
20250318,090900,111494800,91500,91300,91500,90800,129
|
||||
20250318,090800,99768600,90800,90800,90800,90800,92
|
||||
20250318,090700,91415000,90800,90800,91000,90800,145
|
||||
20250318,090600,78248800,90800,91200,91200,90700,79
|
||||
20250318,090500,71080200,90700,90700,90700,90700,3
|
||||
20250318,090400,70808100,90700,90700,90700,90700,18
|
||||
20250318,090300,69175500,90700,90700,90800,90700,17
|
||||
20250318,090200,67632600,90500,90900,90900,90500,203
|
||||
20250318,090100,49205500,90800,90900,91100,90800,143
|
||||
20250318,090000,36214100,90800,91700,91700,90800,396
|
||||
|
Reference in New Issue
Block a user